Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2022 | USD | 0.83 | 0.84 | 0.785 | 0.802 | 3.208 | -0.025 (-3.02%) | 204,900 |
24 Mar 2022 | USD | 0.89 | 0.89 | 0.825 | 0.827 | 3.308 | -0.013 (-1.55%) | 146,500 |
23 Mar 2022 | USD | 0.886 | 0.888 | 0.83 | 0.84 | 3.36 | -0.02 (-2.33%) | 175,400 |
22 Mar 2022 | USD | 0.93 | 0.93 | 0.834 | 0.86 | 3.44 | +0.012 (+1.42%) | 270,400 |
21 Mar 2022 | USD | 0.872 | 0.876 | 0.821 | 0.848 | 3.392 | -0.015 (-1.74%) | 236,100 |
18 Mar 2022 | USD | 0.84 | 0.863 | 0.83 | 0.863 | 3.452 | +0.043 (+5.24%) | 432,700 |
17 Mar 2022 | USD | 0.76 | 0.82 | 0.76 | 0.82 | 3.28 | +0.06 (+7.89%) | 359,100 |
16 Mar 2022 | USD | 0.763 | 0.778 | 0.755 | 0.76 | 3.04 | +0.007 (+0.93%) | 193,800 |
15 Mar 2022 | USD | 0.763 | 0.773 | 0.74 | 0.753 | 3.012 | -0.01 (-1.31%) | 369,100 |
14 Mar 2022 | USD | 0.8 | 0.805 | 0.763 | 0.763 | 3.052 | -0.027 (-3.42%) | 487,500 |
11 Mar 2022 | USD | 0.808 | 0.84 | 0.781 | 0.79 | 3.16 | -0.01 (-1.25%) | 341,600 |
10 Mar 2022 | USD | 0.809 | 0.809 | 0.771 | 0.8 | 3.2 | +0.001 (+0.13%) | 239,400 |
9 Mar 2022 | USD | 0.82 | 0.82 | 0.783 | 0.799 | 3.196 | -0.016 (-1.96%) | 318,400 |
8 Mar 2022 | USD | 0.79 | 0.85 | 0.77 | 0.815 | 3.26 | +0.045 (+5.84%) | 558,600 |
7 Mar 2022 | USD | 0.78 | 0.8 | 0.766 | 0.77 | 3.08 | -0.015 (-1.91%) | 272,300 |
4 Mar 2022 | USD | 0.8 | 0.8 | 0.781 | 0.785 | 3.14 | +0.004 (+0.51%) | 153,300 |
3 Mar 2022 | USD | 0.821 | 0.845 | 0.78 | 0.781 | 3.124 | -0.055 (-6.58%) | 244,900 |
2 Mar 2022 | USD | 0.85 | 0.85 | 0.82 | 0.836 | 3.344 | -0.004 (-0.48%) | 86,600 |
1 Mar 2022 | USD | 0.82 | 0.8433 | 0.82 | 0.84 | 3.36 | +0.01 (+1.20%) | 60,620 |
28 Feb 2022 | USD | 0.83 | 0.848 | 0.82 | 0.83 | 3.32 | +0.017 (+2.09%) | 247,255 |
25 Feb 2022 | USD | 0.8 | 0.83 | 0.77 | 0.813 | 3.252 | +0.023 (+2.91%) | 246,400 |
24 Feb 2022 | USD | 0.765 | 0.81 | 0.714 | 0.79 | 3.16 | +0.01 (+1.28%) | 444,500 |
23 Feb 2022 | USD | 0.785 | 0.795 | 0.742 | 0.78 | 3.12 | -0.001 (-0.13%) | 376,300 |
22 Feb 2022 | USD | 0.826 | 0.826 | 0.771 | 0.781 | 3.124 | -0.045 (-5.45%) | 544,700 |
18 Feb 2022 | USD | 0.848 | 0.848 | 0.81 | 0.826 | 3.304 | -0.009 (-1.08%) | 225,100 |
17 Feb 2022 | USD | 0.84 | 0.848 | 0.812 | 0.835 | 3.34 | +0.011 (+1.33%) | 220,600 |
16 Feb 2022 | USD | 0.93 | 0.93 | 0.824 | 0.824 | 3.296 | -0.101 (-10.92%) | 939,400 |
15 Feb 2022 | USD | 0.819 | 0.93 | 0.795 | 0.925 | 3.7 | +0.136 (+17.24%) | 942,500 |
14 Feb 2022 | USD | 0.83 | 0.839 | 0.783 | 0.789 | 3.156 | -0.025 (-3.07%) | 839,800 |
11 Feb 2022 | USD | 0.868 | 0.9 | 0.794 | 0.814 | 3.256 | -0.046 (-5.35%) | 1,368,600 |